The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 17.28 | 22.80 | 24.40 | 0.00 | - | 10 | 19 | 132.81% |
| BA240517C00155000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 24.08 | 22.70 | 24.90 | -3.77 | -13.54% | 1 | 352 | 57.62% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 23.85 | 25.00 | 0.00 | - | 1 | 7 | 55.15% |
| BA240531C00155000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 27.20 | 20.85 | 25.05 | 0.00 | - | 2 | 27 | 53.14% |
| BA240607C00155000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 18.80 | 23.95 | 25.30 | 0.00 | - | - | 1 | 48.62% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 21.15 | 25.80 | 0.00 | - | - | 20 | 47.55% |
| BA240621C00155000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 28.16 | 24.65 | 25.75 | +1.20 | +4.45% | 1 | 177 | 43.16% |
| BA240719C00155000 | 2024-05-10 9:47AM EDT | 2024-07-19 | 29.55 | 26.60 | 27.35 | +0.45 | +1.55% | 1 | 105 | 41.50% |
| BA240816C00155000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 30.47 | 28.45 | 29.05 | 0.00 | - | 3 | 22 | 41.50% |
| BA240920C00155000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 29.99 | 30.55 | 30.90 | 0.00 | - | 1 | 135 | 41.24% |
| BA241018C00155000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 27.34 | 30.50 | 32.40 | 0.00 | - | 1 | 16 | 41.46% |
| BA241115C00155000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 32.24 | 31.35 | 34.25 | 0.00 | - | 1 | 14 | 42.67% |
| BA250117C00155000 | 2024-05-09 1:36PM EDT | 2025-01-17 | 39.40 | 34.25 | 37.15 | 0.00 | - | 5 | 326 | 42.80% |
| BA250321C00155000 | 2024-05-10 2:08PM EDT | 2025-03-21 | 39.50 | 37.00 | 40.30 | -2.90 | -6.84% | 1 | 77 | 43.86% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 41.95 | 44.75 | 0.00 | - | 2 | 53 | 45.50% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 49.85 | 51.20 | 0.00 | - | 1 | 74 | 46.03% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 45.00 | 49.85 | 51.80 | 0.00 | - | 1 | 13 | 45.72% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 46.35% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 56.35 | 65.70 | 0.00 | - | 1 | 83 | 50.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00155000 | 2024-05-10 9:55AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 535 | 93.75% |
| BA240517P00155000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1,257 | 6,274 | 43.16% |
| BA240524P00155000 | 2024-05-10 12:51PM EDT | 2024-05-24 | 0.05 | 0.10 | 0.15 | -0.06 | -54.55% | 1 | 3,802 | 37.26% |
| BA240531P00155000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 23 | 329 | 32.96% |
| BA240607P00155000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 0.26 | 0.28 | 0.36 | -0.08 | -23.53% | 34 | 124 | 31.69% |
| BA240614P00155000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.50 | 0.43 | 0.85 | 0.00 | - | 11 | 98 | 34.91% |
| BA240621P00155000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.68 | +0.08 | +14.55% | 255 | 7,673 | 30.13% |
| BA240719P00155000 | 2024-05-10 1:40PM EDT | 2024-07-19 | 1.53 | 1.47 | 1.52 | +0.08 | +5.52% | 38 | 820 | 29.47% |
| BA240816P00155000 | 2024-05-10 1:38PM EDT | 2024-08-16 | 2.90 | 2.79 | 2.87 | +0.39 | +15.54% | 8 | 845 | 31.22% |
| BA240920P00155000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 3.80 | 3.85 | 3.95 | +0.24 | +6.74% | 34 | 1,567 | 30.59% |
| BA241018P00155000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 4.60 | 4.60 | 4.80 | -0.65 | -12.38% | 3 | 422 | 30.34% |
| BA241115P00155000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 5.90 | 5.85 | 6.00 | -0.64 | -9.79% | 1 | 841 | 31.16% |
| BA250117P00155000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 7.38 | 7.30 | 7.45 | +0.23 | +3.22% | 4 | 3,308 | 30.16% |
| BA250321P00155000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 9.16 | 8.90 | 9.75 | -0.80 | -8.03% | 1 | 2,521 | 31.30% |
| BA250620P00155000 | 2024-05-09 2:54PM EDT | 2025-06-20 | 10.46 | 10.90 | 11.15 | 0.00 | - | 2 | 386 | 29.83% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 12.50 | 14.15 | 0.00 | - | - | 1 | 31.25% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 14.15 | 15.00 | 0.00 | - | 1 | 314 | 29.84% |
| BA260116P00155000 | 2024-05-09 11:41AM EDT | 2026-01-16 | 14.65 | 14.65 | 16.05 | 0.00 | - | 1 | 688 | 30.48% |
| BA260618P00155000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 16.88 | 15.80 | 19.50 | 0.00 | - | 1 | 35 | 31.16% |
| BA261218P00155000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 19.17 | 18.35 | 20.30 | 0.00 | - | 1 | 12 | 28.82% |
© 2024 Yahoo. All rights reserved.